Cotação atual, histórico e gráfico do papel: B1AM34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações B1AM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/08/2022	0,09%	0,06	67,98	67,93	67,59	67,98	4K	5
12/08/2022	1,65%	1,10	67,92	67,92	67,92	67,92	1K	1
10/08/2022	4,19%	2,69	66,82	64,89	64,89	66,85	5K	7
09/08/2022	-0,48%	-0,31	64,13	64,44	64,13	64,44	131K	2
08/08/2022	0,36%	0,23	64,44	64,21	64,21	64,73	579	4
05/08/2022	-1,43%	-0,93	64,21	64,29	64,21	64,29	1K	2
04/08/2022	-1,23%	-0,81	65,14	65,95	65,14	65,95	391	2
03/08/2022	2,06%	1,33	65,95	65,54	65,54	65,95	71K	2
01/08/2022	0,87%	0,56	64,62	64,06	64,06	64,62	2K	3
29/07/2022	0,87%	0,55	64,06	64,25	64,06	64,25	10K	3
28/07/2022	0,13%	0,08	63,51	63,63	63,51	63,71	175K	12

27/07/2022	-0,02%	-0,01	63,43	63,43	63,43	63,43	63	1
26/07/2022	-1,63%	-1,05	63,44	63,44	63,44	63,44	80K	1
25/07/2022	-2,20%	-1,45	64,49	65,94	64,49	65,94	27K	5
22/07/2022	-0,32%	-0,21	65,94	65,94	65,94	65,94	65	1
21/07/2022	1,41%	0,92	66,15	64,90	64,82	66,15	49K	4
20/07/2022	2,97%	1,88	65,23	64,40	64,40	65,23	49K	6
19/07/2022	4,21%	2,56	63,35	61,68	61,68	63,40	4K	12
18/07/2022	0,90%	0,54	60,79	61,12	60,79	61,14	30K	17
15/07/2022	2,87%	1,68	60,25	60,25	60,25	60,25	60	1
14/07/2022	-2,02%	-1,21	58,57	57,97	57,97	58,57	107K	3
13/07/2022	-2,45%	-1,50	59,78	59,56	59,54	59,81	298	5
12/07/2022	2,51%	1,50	61,28	60,66	60,66	61,28	2K	2
11/07/2022	0,25%	0,15	59,78	59,45	59,45	59,81	9K	3
08/07/2022	-1,21%	-0,73	59,63	60,36	59,63	60,36	60K	3
06/07/2022	0,28%	0,17	60,36	60,19	60,19	60,36	5K	2
05/07/2022	0,58%	0,35	60,19	59,47	59,44	60,25	80K	4
04/07/2022	1,79%	1,05	59,84	59,84	59,84	59,84	119	1
01/07/2022	1,41%	0,82	58,79	58,75	58,68	58,79	3K	3
30/06/2022	0,00%	0,00	57,97	57,66	57,66	58,01	8K	12
29/06/2022	-1,63%	-0,96	57,97	58,05	57,97	58,05	30K	2
28/06/2022	-1,73%	-1,04	58,93	58,93	58,93	58,93	176	1
27/06/2022	0,62%	0,37	59,97	59,60	59,60	59,97	107K	4
24/06/2022	3,19%	1,84	59,60	59,60	59,60	59,60	168K	1
23/06/2022	2,14%	1,21	57,76	56,55	56,55	57,79	8K	17
22/06/2022	0,53%	0,30	56,55	55,68	55,68	56,55	2K	3
20/06/2022	0,00%	0,00	56,25	56,25	56,25	56,25	56	1
17/06/2022	-3,00%	-1,74	56,25	56,23	56,16	56,25	51K	15
15/06/2022	1,45%	0,83	57,99	57,99	57,99	57,99	45K	1
14/06/2022	-1,36%	-0,79	57,16	58,00	57,16	58,00	2M	4
13/06/2022	-1,21%	-0,71	57,95	58,65	57,95	58,65	3K	3
10/06/2022	-4,60%	-2,83	58,66	59,26	58,66	59,26	36K	5
08/06/2022	-1,08%	-0,67	61,49	61,68	61,48	61,68	369	3
07/06/2022	1,67%	1,02	62,16	62,05	61,65	62,16	3K	3
06/06/2022	2,34%	1,40	61,14	61,57	61,14	61,57	12K	3
03/06/2022	-3,07%	-1,89	59,74	60,64	59,74	60,64	13K	6
02/06/2022	2,12%	1,28	61,63	59,77	59,77	61,63	46K	3
01/06/2022	0,10%	0,06	60,35	60,41	60,35	60,41	1K	2
31/05/2022	1,12%	0,67	60,29	60,08	59,89	60,92	11K	8
27/05/2022	3,29%	1,90	59,62	57,58	57,58	59,62	48K	10
26/05/2022	2,47%	1,39	57,72	57,15	57,15	57,72	461	2
24/05/2022	-0,11%	-0,06	56,33	56,33	56,33	56,33	168	1
23/05/2022	-1,35%	-0,77	56,39	57,15	56,39	57,15	108K	3
20/05/2022	-0,21%	-0,12	57,16	57,16	57,16	57,16	114K	1
19/05/2022	-0,30%	-0,17	57,28	56,90	56,48	57,28	33K	4
18/05/2022	-5,01%	-3,03	57,45	57,45	57,45	57,45	459	1
17/05/2022	-0,87%	-0,53	60,48	60,48	60,48	60,48	2K	1
16/05/2022	1,63%	0,98	61,01	60,03	60,03	61,01	2K	5
13/05/2022	3,16%	1,84	60,03	60,36	59,97	60,41	4K	13
12/05/2022	-3,79%	-2,29	58,19	58,19	58,19	58,19	46K	1
11/05/2022	-0,30%	-0,18	60,48	60,48	60,48	60,48	423	1
10/05/2022	1,23%	0,74	60,66	59,92	59,88	60,75	60K	5
09/05/2022	-2,95%	-1,82	59,92	60,89	59,88	60,89	10K	3
06/05/2022	-2,94%	-1,87	61,74	61,68	61,68	61,74	4K	2
05/05/2022	1,05%	0,66	63,61	63,61	63,61	63,61	826	1
04/05/2022	-0,14%	-0,09	62,95	62,96	62,84	64,80	34K	7
03/05/2022	0,49%	0,31	63,04	63,04	63,04	63,04	582K	2
02/05/2022	0,92%	0,57	62,73	62,64	62,50	62,82	75K	22
29/04/2022	-2,06%	-1,31	62,16	63,24	62,16	63,24	6M	5
28/04/2022	0,81%	0,51	63,47	63,96	63,47	63,96	5K	4
27/04/2022	0,70%	0,44	62,96	63,97	62,96	63,97	126	2
26/04/2022	-0,70%	-0,44	62,52	63,70	62,52	63,70	8K	4
25/04/2022	0,30%	0,19	62,96	61,60	61,60	62,96	19K	3
22/04/2022	-2,29%	-1,47	62,77	63,50	62,71	63,50	4K	6
20/04/2022	0,39%	0,25	64,24	63,99	63,95	64,24	3K	7
19/04/2022	2,38%	1,49	63,99	63,99	63,99	63,99	10K	3
18/04/2022	-2,36%	-1,51	62,50	64,01	62,50	64,01	479K	16
14/04/2022	0,44%	0,28	64,01	64,80	64,01	64,84	11K	5
13/04/2022	0,98%	0,62	63,73	63,48	63,48	63,90	9K	9
12/04/2022	-2,09%	-1,35	63,11	64,00	63,00	64,00	19K	15
11/04/2022	-2,92%	-1,94	64,46	66,39	64,16	66,79	15K	18
08/04/2022	-0,75%	-0,50	66,40	70,00	66,40	70,35	2M	44
07/04/2022	-0,31%	-0,21	66,90	66,90	66,90	66,90	66	1
06/04/2022	-0,97%	-0,66	67,11	67,11	67,11	67,11	67	1
05/04/2022	0,94%	0,63	67,77	68,58	67,77	68,58	883	4
04/04/2022	0,66%	0,44	67,14	66,70	66,70	67,19	6K	4
01/04/2022	-4,04%	-2,81	66,70	67,06	66,70	67,06	1K	3
30/03/2022	1,53%	1,05	69,51	69,51	69,51	69,51	69	1
28/03/2022	1,24%	0,84	68,46	68,58	68,46	68,58	137	2
23/03/2022	-2,31%	-1,60	67,62	67,62	67,62	67,62	5K	1
21/03/2022	2,67%	1,80	69,22	68,01	68,01	69,29	1K	5
15/03/2022	0,15%	0,10	67,42	67,32	67,32	67,42	876	2
14/03/2022	-0,18%	-0,12	67,32	67,67	67,32	67,67	876	2
10/03/2022	0,21%	0,14	67,44	67,44	67,44	67,44	8K	1
09/03/2022	1,08%	0,72	67,30	67,30	67,30	67,30	7K	1
07/03/2022	-1,13%	-0,76	66,58	68,24	66,58	68,24	18K	4
04/03/2022	-1,23%	-0,84	67,34	68,11	67,34	68,11	14K	3
03/03/2022	-2,64%	-1,85	68,18	68,18	68,18	68,18	13K	1
02/03/2022	0,06%	0,04	70,03	70,03	70,03	70,03	70	1
25/02/2022	4,03%	2,71	69,99	69,50	69,35	69,99	87K	6
22/02/2022	0,40%	0,27	67,28	67,28	67,28	67,28	672	1
21/02/2022	-2,33%	-1,60	67,01	68,51	66,92	68,54	405	5
18/02/2022	-2,97%	-2,10	68,61	70,15	68,61	70,15	1M	20
17/02/2022	-3,02%	-2,20	70,71	72,90	70,71	72,90	3K	5
16/02/2022	-0,82%	-0,60	72,91	72,91	72,91	72,91	72	1
15/02/2022	-0,81%	-0,60	73,51	73,49	73,49	74,11	9K	3
14/02/2022	-3,26%	-2,50	74,11	75,61	74,11	75,61	899	5
11/02/2022	-2,20%	-1,72	76,61	75,52	75,52	76,65	537K	7
10/02/2022	5,27%	3,92	78,33	71,59	71,59	80,96	6K	11
09/02/2022	2,32%	1,69	74,41	74,91	74,41	74,91	2K	2
08/02/2022	-1,85%	-1,37	72,72	72,72	72,72	72,72	72	1
07/02/2022	1,88%	1,37	74,09	73,86	73,86	74,09	20K	3
04/02/2022	0,00%	0,00	72,72	72,72	72,72	72,72	72	1
03/02/2022	-1,49%	-1,10	72,72	84,89	72,72	84,89	2K	6
02/02/2022	1,01%	0,74	73,82	73,00	73,00	74,03	45K	6
01/02/2022	2,76%	1,96	73,08	73,08	73,08	73,08	146	1
25/01/2022	0,00%	0,00	71,12	71,12	71,12	71,12	142	1
24/01/2022	-2,78%	-2,03	71,12	73,71	70,70	73,71	7K	6
21/01/2022	-2,25%	-1,68	73,15	73,04	73,04	73,34	366	3
20/01/2022	-3,28%	-2,54	74,83	74,28	74,28	77,99	2K	7
18/01/2022	-2,78%	-2,21	77,37	83,12	77,31	83,12	3K	10
14/01/2022	-2,10%	-1,71	79,58	80,00	79,58	80,00	4K	2
12/01/2022	-0,53%	-0,43	81,29	81,72	81,29	82,32	770K	32
11/01/2022	2,38%	1,90	81,72	79,00	79,00	81,72	33K	3
10/01/2022	-1,38%	-1,12	79,82	79,77	79,76	79,82	50K	3
07/01/2022	-1,35%	-1,11	80,94	80,94	80,94	80,94	80	1
06/01/2022	-0,91%	-0,75	82,05	82,05	82,05	82,05	82	1
05/01/2022	-4,37%	-3,78	82,80	86,58	82,80	86,58	582K	18
04/01/2022	2,26%	1,91	86,58	86,58	86,58	86,58	1K	1
03/01/2022	-0,34%	-0,29	84,67	84,85	84,67	84,85	2K	2
30/12/2021	-1,80%	-1,56	84,96	84,78	84,78	85,05	55K	5
29/12/2021	1,47%	1,25	86,52	86,52	86,52	86,52	259	1
27/12/2021	0,54%	0,46	85,27	77,76	77,76	85,27	27K	7
23/12/2021	-	-	84,81	85,03	84,72	85,18	298K	4

Date,Open,High,Low,Close,Volume
15-Aug-22,67.93,67.98,67.59,67.98,3593
12-Aug-22,67.92,67.92,67.92,67.92,1358
10-Aug-22,64.89,66.85,64.89,66.82,4942
09-Aug-22,64.44,64.44,64.13,64.13,131478
08-Aug-22,64.21,64.73,64.21,64.44,579
05-Aug-22,64.29,64.29,64.21,64.21,1414
04-Aug-22,65.95,65.95,65.14,65.14,391
03-Aug-22,65.54,65.95,65.54,65.95,70562
01-Aug-22,64.06,64.62,64.06,64.62,1738
29-Jul-22,64.25,64.25,64.06,64.06,10215
28-Jul-22,63.63,63.71,63.51,63.51,174531
27-Jul-22,63.43,63.43,63.43,63.43,63
26-Jul-22,63.44,63.44,63.44,63.44,79934
25-Jul-22,65.94,65.94,64.49,64.49,27479
22-Jul-22,65.94,65.94,65.94,65.94,65
21-Jul-22,64.90,66.15,64.82,66.15,48809
20-Jul-22,64.40,65.23,64.40,65.23,48918
19-Jul-22,61.68,63.40,61.68,63.35,4337
18-Jul-22,61.12,61.14,60.79,60.79,30168
15-Jul-22,60.25,60.25,60.25,60.25,60
14-Jul-22,57.97,58.57,57.97,58.57,106713
13-Jul-22,59.56,59.81,59.54,59.78,298
12-Jul-22,60.66,61.28,60.66,61.28,2184
11-Jul-22,59.45,59.81,59.45,59.78,8607
08-Jul-22,60.36,60.36,59.63,59.63,60478
06-Jul-22,60.19,60.36,60.19,60.36,5009
05-Jul-22,59.47,60.25,59.44,60.19,79589
04-Jul-22,59.84,59.84,59.84,59.84,119
01-Jul-22,58.75,58.79,58.68,58.79,2761
30-Jun-22,57.66,58.01,57.66,57.97,7748
29-Jun-22,58.05,58.05,57.97,57.97,29509
28-Jun-22,58.93,58.93,58.93,58.93,176
27-Jun-22,59.60,59.97,59.60,59.97,107281
24-Jun-22,59.60,59.60,59.60,59.60,168072
23-Jun-22,56.55,57.79,56.55,57.76,7732
22-Jun-22,55.68,56.55,55.68,56.55,1518
20-Jun-22,56.25,56.25,56.25,56.25,56
17-Jun-22,56.23,56.25,56.16,56.25,50787
15-Jun-22,57.99,57.99,57.99,57.99,44768
14-Jun-22,58.00,58.00,57.16,57.16,1716015
13-Jun-22,58.65,58.65,57.95,57.95,3222
10-Jun-22,59.26,59.26,58.66,58.66,36371
08-Jun-22,61.68,61.68,61.48,61.49,369
07-Jun-22,62.05,62.16,61.65,62.16,2671
06-Jun-22,61.57,61.57,61.14,61.14,12432
03-Jun-22,60.64,60.64,59.74,59.74,12738
02-Jun-22,59.77,61.63,59.77,61.63,46313
01-Jun-22,60.41,60.41,60.35,60.35,1328
31-May-22,60.08,60.92,59.89,60.29,10626
27-May-22,57.58,59.62,57.58,59.62,47727
26-May-22,57.15,57.72,57.15,57.72,461
24-May-22,56.33,56.33,56.33,56.33,168
23-May-22,57.15,57.15,56.39,56.39,107876
20-May-22,57.16,57.16,57.16,57.16,113748
19-May-22,56.90,57.28,56.48,57.28,33391
18-May-22,57.45,57.45,57.45,57.45,459
17-May-22,60.48,60.48,60.48,60.48,1753
16-May-22,60.03,61.01,60.03,61.01,2112
13-May-22,60.36,60.41,59.97,60.03,3677
12-May-22,58.19,58.19,58.19,58.19,46319
11-May-22,60.48,60.48,60.48,60.48,423
10-May-22,59.92,60.75,59.88,60.66,60024
09-May-22,60.89,60.89,59.88,59.92,10253
06-May-22,61.68,61.74,61.68,61.74,4319
05-May-22,63.61,63.61,63.61,63.61,826
04-May-22,62.96,64.80,62.84,62.95,33684
03-May-22,63.04,63.04,63.04,63.04,581607
02-May-22,62.64,62.82,62.50,62.73,75145
29-Apr-22,63.24,63.24,62.16,62.16,6182215
28-Apr-22,63.96,63.96,63.47,63.47,4590
27-Apr-22,63.97,63.97,62.96,62.96,126
26-Apr-22,63.70,63.70,62.52,62.52,7643
25-Apr-22,61.60,62.96,61.60,62.96,18794
22-Apr-22,63.50,63.50,62.71,62.77,3579
20-Apr-22,63.99,64.24,63.95,64.24,2624
19-Apr-22,63.99,63.99,63.99,63.99,9534
18-Apr-22,64.01,64.01,62.50,62.50,478848
14-Apr-22,64.80,64.84,64.01,64.01,11390
13-Apr-22,63.48,63.90,63.48,63.73,9250
12-Apr-22,64.00,64.00,63.00,63.11,18572
11-Apr-22,66.39,66.79,64.16,64.46,14712
08-Apr-22,70.00,70.35,66.40,66.40,2112249
07-Apr-22,66.90,66.90,66.90,66.90,66
06-Apr-22,67.11,67.11,67.11,67.11,67
05-Apr-22,68.58,68.58,67.77,67.77,883
04-Apr-22,66.70,67.19,66.70,67.14,6105
01-Apr-22,67.06,67.06,66.70,66.70,1473
30-Mar-22,69.51,69.51,69.51,69.51,69
28-Mar-22,68.58,68.58,68.46,68.46,137
23-Mar-22,67.62,67.62,67.62,67.62,5409
21-Mar-22,68.01,69.29,68.01,69.22,1441
15-Mar-22,67.32,67.42,67.32,67.42,876
14-Mar-22,67.67,67.67,67.32,67.32,876
10-Mar-22,67.44,67.44,67.44,67.44,8092
09-Mar-22,67.30,67.30,67.30,67.30,6730
07-Mar-22,68.24,68.24,66.58,66.58,18418
04-Mar-22,68.11,68.11,67.34,67.34,14112
03-Mar-22,68.18,68.18,68.18,68.18,13226
02-Mar-22,70.03,70.03,70.03,70.03,70
25-Feb-22,69.50,69.99,69.35,69.99,87088
22-Feb-22,67.28,67.28,67.28,67.28,672
21-Feb-22,68.51,68.54,66.92,67.01,405
18-Feb-22,70.15,70.15,68.61,68.61,1194781
17-Feb-22,72.90,72.90,70.71,70.71,2872
16-Feb-22,72.91,72.91,72.91,72.91,72
15-Feb-22,73.49,74.11,73.49,73.51,9114
14-Feb-22,75.61,75.61,74.11,74.11,899
11-Feb-22,75.52,76.65,75.52,76.61,536853
10-Feb-22,71.59,80.96,71.59,78.33,5555
09-Feb-22,74.91,74.91,74.41,74.41,2382
08-Feb-22,72.72,72.72,72.72,72.72,72
07-Feb-22,73.86,74.09,73.86,74.09,20460
04-Feb-22,72.72,72.72,72.72,72.72,72
03-Feb-22,84.89,84.89,72.72,72.72,1589
02-Feb-22,73.00,74.03,73.00,73.82,44740
01-Feb-22,73.08,73.08,73.08,73.08,146
25-Jan-22,71.12,71.12,71.12,71.12,142
24-Jan-22,73.71,73.71,70.70,71.12,6714
21-Jan-22,73.04,73.34,73.04,73.15,366
20-Jan-22,74.28,77.99,74.28,74.83,1947
18-Jan-22,83.12,83.12,77.31,77.37,2615
14-Jan-22,80.00,80.00,79.58,79.58,3755
12-Jan-22,81.72,82.32,81.29,81.29,769636
11-Jan-22,79.00,81.72,79.00,81.72,33280
10-Jan-22,79.77,79.82,79.76,79.82,49537
07-Jan-22,80.94,80.94,80.94,80.94,80
06-Jan-22,82.05,82.05,82.05,82.05,82
05-Jan-22,86.58,86.58,82.80,82.80,581716
04-Jan-22,86.58,86.58,86.58,86.58,1298
03-Jan-22,84.85,84.85,84.67,84.67,1525
30-Dec-21,84.78,85.05,84.78,84.96,55163
29-Dec-21,86.52,86.52,86.52,86.52,259
27-Dec-21,77.76,85.27,77.76,85.27,26729
23-Dec-21,85.03,85.18,84.72,84.81,298188

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: B1AM34